GLOBALFOUNDRIES Inc. (GFS)
NASDAQ: GFS
· Real-Time Price · USD
35.81
0.07 (0.20%)
At close: Oct 03, 2025, 3:59 PM
35.80
-0.03%
After-hours: Oct 03, 2025, 07:50 PM EDT
GFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.49 | 36.55 | 35.29 | 35.81 | 35.81 | 0.20% | 3,136,168 |
| Oct 2, 2025 | 34.93 | 36.00 | 34.50 | 35.74 | 35.74 | 3.56% | 4,520,400 |
| Oct 1, 2025 | 35.51 | 35.83 | 34.26 | 34.51 | 34.51 | -3.71% | 4,204,122 |
| Sep 30, 2025 | 36.94 | 36.96 | 34.81 | 35.84 | 35.84 | -3.21% | 8,552,810 |
| Sep 29, 2025 | 37.01 | 38.34 | 36.92 | 37.03 | 37.03 | 4.05% | 7,813,600 |
| Sep 26, 2025 | 36.61 | 36.98 | 34.23 | 35.59 | 35.59 | 8.37% | 8,497,009 |
| Sep 25, 2025 | 33.01 | 33.10 | 32.29 | 32.84 | 32.84 | -0.94% | 1,498,800 |
| Sep 24, 2025 | 33.16 | 33.74 | 32.85 | 33.15 | 33.15 | 0.24% | 2,113,346 |
| Sep 23, 2025 | 33.23 | 33.83 | 32.88 | 33.07 | 33.07 | -0.30% | 2,346,030 |
| Sep 22, 2025 | 32.90 | 33.47 | 32.66 | 33.17 | 33.17 | 0.82% | 3,518,128 |
| Sep 19, 2025 | 33.35 | 33.36 | 32.56 | 32.90 | 32.90 | -1.11% | 6,924,915 |
| Sep 18, 2025 | 33.21 | 33.65 | 32.76 | 33.27 | 33.27 | 3.32% | 2,931,200 |
| Sep 17, 2025 | 32.07 | 33.48 | 31.91 | 32.20 | 32.20 | 0.56% | 2,490,512 |
| Sep 16, 2025 | 32.51 | 32.78 | 31.85 | 32.02 | 32.02 | -0.62% | 2,269,926 |
| Sep 15, 2025 | 31.70 | 32.38 | 31.59 | 32.22 | 32.22 | 1.74% | 3,584,200 |
| Sep 12, 2025 | 32.22 | 32.22 | 31.66 | 31.67 | 31.67 | -1.55% | 1,988,000 |
| Sep 11, 2025 | 31.87 | 32.39 | 31.75 | 32.17 | 32.17 | 1.04% | 2,309,900 |
| Sep 10, 2025 | 32.26 | 32.66 | 31.73 | 31.84 | 31.84 | -0.96% | 4,571,738 |
| Sep 9, 2025 | 32.92 | 33.00 | 32.07 | 32.15 | 32.15 | -2.37% | 2,494,937 |
| Sep 8, 2025 | 33.44 | 33.52 | 32.64 | 32.93 | 32.93 | -1.08% | 2,582,604 |
Page 1 of 50